KissMeData/260970/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210600	2113632600	41850	41850	41850	41850	2204
3	20240710	210500	2113632600	41850	41850	41850	41850	0
4	20240710	210400	2113632600	41850	41850	41850	41850	0
5	20240710	210300	2113632600	41850	41850	41850	41850	0
6	20240710	210200	2113632600	41850	41850	41850	41850	0
7	20240710	210100	2113632600	41850	41850	41850	41850	0
8	20240710	210000	2113632600	41850	41850	41850	41850	0
9	20240710	205900	2113632600	41850	41850	41850	41850	0
10	20240710	205800	2113632600	41850	41850	41850	41850	0
11	20240710	205700	2113632600	41850	41850	41850	41850	0
12	20240710	205600	2113632600	41850	41850	41850	41850	0
13	20240710	205500	2113632600	41850	41850	41850	41850	0
14	20240710	205400	2113632600	41850	41850	41850	41850	0
15	20240710	205300	2113632600	41850	41850	41850	41850	0
16	20240710	205200	2113632600	41850	41850	41850	41850	0
17	20240710	205100	2113632600	41850	41850	41850	41850	0
18	20240710	205000	2113632600	41850	41850	41850	41850	0
19	20240710	204900	2113632600	41850	41850	41850	41850	0
20	20240710	204800	2113632600	41850	41850	41850	41850	0
21	20240710	204700	2113632600	41850	41850	41850	41850	0
22	20240710	204600	2113632600	41850	41850	41850	41850	0
23	20240710	204500	2113632600	41850	41850	41850	41850	0
24	20240710	204400	2113632600	41850	41850	41850	41850	0
25	20240710	204300	2113632600	41850	41850	41850	41850	0
26	20240710	204200	2113632600	41850	41850	41850	41850	0
27	20240710	204100	2113632600	41850	41850	41850	41850	0
28	20240710	204000	2113632600	41850	41850	41850	41850	0
29	20240710	203900	2113632600	41850	41850	41850	41850	0
30	20240710	203800	2113632600	41850	41850	41850	41850	0
31	20240710	203700	2113632600	41850	41850	41850	41850	0
32	20240710	203600	2113632600	41850	41850	41850	41850	2204
33	20240710	203500	2113632600	41850	41850	41850	41850	0
34	20240710	203400	2113632600	41850	41850	41850	41850	0
35	20240710	203300	2113632600	41850	41850	41850	41850	0
36	20240710	203200	2113632600	41850	41850	41850	41850	0
37	20240710	203100	2113632600	41850	41850	41850	41850	0
38	20240710	203000	2113632600	41850	41850	41850	41850	0
39	20240710	202900	2113632600	41850	41850	41850	41850	0
40	20240710	202800	2113632600	41850	41850	41850	41850	0
41	20240710	202700	2113632600	41850	41850	41850	41850	0
42	20240710	202600	2113632600	41850	41850	41850	41850	0
43	20240710	202500	2113632600	41850	41850	41850	41850	0
44	20240710	202400	2113632600	41850	41850	41850	41850	0
45	20240710	202300	2113632600	41850	41850	41850	41850	0
46	20240710	202200	2113632600	41850	41850	41850	41850	0
47	20240710	202100	2113632600	41850	41850	41850	41850	0
48	20240710	202000	2113632600	41850	41850	41850	41850	0
49	20240710	201900	2113632600	41850	41850	41850	41850	0
50	20240710	201800	2113632600	41850	41850	41850	41850	0
51	20240710	201700	2113632600	41850	41850	41850	41850	0
52	20240710	201600	2113632600	41850	41850	41850	41850	0
53	20240710	201500	2113632600	41850	41850	41850	41850	0
54	20240710	201400	2113632600	41850	41850	41850	41850	0
55	20240710	201300	2113632600	41850	41850	41850	41850	0
56	20240710	201200	2113632600	41850	41850	41850	41850	0
57	20240710	201100	2113632600	41850	41850	41850	41850	0
58	20240710	201000	2113632600	41850	41850	41850	41850	0
59	20240710	200900	2113632600	41850	41850	41850	41850	0
60	20240710	200800	2113632600	41850	41850	41850	41850	0
61	20240710	200700	2113632600	41850	41850	41850	41850	0
62	20240710	200600	2113632600	41850	41850	41850	41850	2204
63	20240710	200500	2113632600	41850	41850	41850	41850	0
64	20240710	200400	2113632600	41850	41850	41850	41850	0
65	20240710	200300	2113632600	41850	41850	41850	41850	0
66	20240710	200200	2113632600	41850	41850	41850	41850	0
67	20240710	200100	2113632600	41850	41850	41850	41850	0
68	20240710	200000	2113632600	41850	41850	41850	41850	0
69	20240710	195900	2113632600	41850	41850	41850	41850	0
70	20240710	195800	2113632600	41850	41850	41850	41850	0
71	20240710	195700	2113632600	41850	41850	41850	41850	0
72	20240710	195600	2113632600	41850	41850	41850	41850	0
73	20240710	195500	2113632600	41850	41850	41850	41850	0
74	20240710	195400	2113632600	41850	41850	41850	41850	0
75	20240710	195300	2113632600	41850	41850	41850	41850	0
76	20240710	195200	2113632600	41850	41850	41850	41850	0
77	20240710	195100	2113632600	41850	41850	41850	41850	0
78	20240710	195000	2113632600	41850	41850	41850	41850	0
79	20240710	194900	2113632600	41850	41850	41850	41850	0
80	20240710	194800	2113632600	41850	41850	41850	41850	0
81	20240710	194700	2113632600	41850	41850	41850	41850	0
82	20240710	194600	2113632600	41850	41850	41850	41850	0
83	20240710	194500	2113632600	41850	41850	41850	41850	0
84	20240710	194400	2113632600	41850	41850	41850	41850	0
85	20240710	194300	2113632600	41850	41850	41850	41850	0
86	20240710	194200	2113632600	41850	41850	41850	41850	0
87	20240710	194100	2113632600	41850	41850	41850	41850	0
88	20240710	194000	2113632600	41850	41850	41850	41850	0
89	20240710	193900	2113632600	41850	41850	41850	41850	0
90	20240710	193800	2113632600	41850	41850	41850	41850	0
91	20240710	193700	2113632600	41850	41850	41850	41850	0
92	20240710	193600	2113632600	41850	41850	41850	41850	2204
93	20240710	193500	2113632600	41850	41850	41850	41850	0
94	20240710	193400	2113632600	41850	41850	41850	41850	0
95	20240710	193300	2113632600	41850	41850	41850	41850	0
96	20240710	193200	2113632600	41850	41850	41850	41850	0
97	20240710	193100	2113632600	41850	41850	41850	41850	0
98	20240710	193000	2113632600	41850	41850	41850	41850	0
99	20240710	192900	2113632600	41850	41850	41850	41850	0
100	20240710	192800	2113632600	41850	41850	41850	41850	0
101	20240710	192700	2113632600	41850	41850	41850	41850	0
102	20240710	192600	2113632600	41850	41850	41850	41850	0
103	20240710	192500	2113632600	41850	41850	41850	41850	0
104	20240710	192400	2113632600	41850	41850	41850	41850	0
105	20240710	192300	2113632600	41850	41850	41850	41850	0
106	20240710	192200	2113632600	41850	41850	41850	41850	0
107	20240710	192100	2113632600	41850	41850	41850	41850	0
108	20240710	192000	2113632600	41850	41850	41850	41850	0
109	20240710	191900	2113632600	41850	41850	41850	41850	0
110	20240710	191800	2113632600	41850	41850	41850	41850	0
111	20240710	191700	2113632600	41850	41850	41850	41850	0
112	20240710	191600	2113632600	41850	41850	41850	41850	0
113	20240710	191500	2113632600	41850	41850	41850	41850	0
114	20240710	191400	2113632600	41850	41850	41850	41850	0
115	20240710	191300	2113632600	41850	41850	41850	41850	0
116	20240710	191200	2113632600	41850	41850	41850	41850	0
117	20240710	191100	2113632600	41850	41850	41850	41850	0
118	20240710	191000	2113632600	41850	41850	41850	41850	0
119	20240710	190900	2113632600	41850	41850	41850	41850	0
120	20240710	190800	2113632600	41850	41850	41850	41850	0
121	20240710	190700	2113632600	41850	41850	41850	41850	0
122	20240710	190600	2113632600	41850	41850	41850	41850	2204
123	20240710	190500	2113632600	41850	41850	41850	41850	0
124	20240710	190400	2113632600	41850	41850	41850	41850	0
125	20240710	190300	2113632600	41850	41850	41850	41850	0
126	20240710	190200	2113632600	41850	41850	41850	41850	0
127	20240710	190100	2113632600	41850	41850	41850	41850	0
128	20240710	190000	2113632600	41850	41850	41850	41850	0
129	20240710	185900	2113632600	41850	41850	41850	41850	0
130	20240710	185800	2113632600	41850	41850	41850	41850	0
131	20240710	185700	2113632600	41850	41850	41850	41850	0
132	20240710	185600	2113632600	41850	41850	41850	41850	0
133	20240710	185500	2113632600	41850	41850	41850	41850	0
134	20240710	185400	2113632600	41850	41850	41850	41850	0
135	20240710	185300	2113632600	41850	41850	41850	41850	0
136	20240710	185200	2113632600	41850	41850	41850	41850	0
137	20240710	185100	2113632600	41850	41850	41850	41850	0
138	20240710	185000	2113632600	41850	41850	41850	41850	0
139	20240710	184900	2113632600	41850	41850	41850	41850	0
140	20240710	184800	2113632600	41850	41850	41850	41850	0
141	20240710	184700	2113632600	41850	41850	41850	41850	0
142	20240710	184600	2113632600	41850	41850	41850	41850	0
143	20240710	184500	2113632600	41850	41850	41850	41850	0
144	20240710	184400	2113632600	41850	41850	41850	41850	0
145	20240710	184300	2113632600	41850	41850	41850	41850	0
146	20240710	184200	2113632600	41850	41850	41850	41850	0
147	20240710	184100	2113632600	41850	41850	41850	41850	0
148	20240710	184000	2113632600	41850	41850	41850	41850	0
149	20240710	183900	2113632600	41850	41850	41850	41850	0
150	20240710	183800	2113632600	41850	41850	41850	41850	0
151	20240710	183700	2113632600	41850	41850	41850	41850	0
152	20240710	183600	2113632600	41850	41850	41850	41850	2204
153	20240710	183500	2113632600	41850	41850	41850	41850	0
154	20240710	183400	2113632600	41850	41850	41850	41850	0
155	20240710	183300	2113632600	41850	41850	41850	41850	0
156	20240710	183200	2113632600	41850	41850	41850	41850	0
157	20240710	183100	2113632600	41850	41850	41850	41850	0
158	20240710	183000	2113632600	41850	41850	41850	41850	0
159	20240710	182900	2113632600	41850	41850	41850	41850	0
160	20240710	182800	2113632600	41850	41850	41850	41850	0
161	20240710	182700	2113632600	41850	41850	41850	41850	0
162	20240710	182600	2113632600	41850	41850	41850	41850	0
163	20240710	182500	2113632600	41850	41850	41850	41850	0
164	20240710	182400	2113632600	41850	41850	41850	41850	0
165	20240710	182300	2113632600	41850	41850	41850	41850	0
166	20240710	182200	2113632600	41850	41850	41850	41850	0
167	20240710	182100	2113632600	41850	41850	41850	41850	0
168	20240710	182000	2113632600	41850	41850	41850	41850	0
169	20240710	181900	2113632600	41850	41850	41850	41850	0
170	20240710	181800	2113632600	41850	41850	41850	41850	0
171	20240710	181700	2113632600	41850	41850	41850	41850	0
172	20240710	181600	2113632600	41850	41850	41850	41850	0
173	20240710	181500	2113632600	41850	41850	41850	41850	0
174	20240710	181400	2113632600	41850	41850	41850	41850	0
175	20240710	181300	2113632600	41850	41850	41850	41850	0
176	20240710	181200	2113632600	41850	41850	41850	41850	0
177	20240710	181100	2113632600	41850	41850	41850	41850	0
178	20240710	181000	2113632600	41850	41850	41850	41850	0
179	20240710	180900	2113632600	41850	41850	41850	41850	0
180	20240710	180800	2113632600	41850	41850	41850	41850	0
181	20240710	180700	2113632600	41850	41850	41850	41850	0
182	20240710	180600	2113632600	41850	41850	41850	41850	2204
183	20240710	180500	2113632600	41850	41850	41850	41850	0
184	20240710	180400	2113632600	41850	41850	41850	41850	0
185	20240710	180300	2113632600	41850	41850	41850	41850	0
186	20240710	180200	2113632600	41850	41850	41850	41850	0
187	20240710	180100	2113632600	41850	41850	41850	41850	0
188	20240710	180000	2113632600	41850	41850	41850	41850	0
189	20240710	175900	2113632600	41850	41850	41850	41850	0
190	20240710	175800	2113632600	41850	41850	41850	41850	0
191	20240710	175700	2113632600	41850	41850	41850	41850	0
192	20240710	175600	2113632600	41850	41850	41850	41850	0
193	20240710	175500	2113632600	41850	41850	41850	41850	0
194	20240710	175400	2113632600	41850	41850	41850	41850	0
195	20240710	175300	2113632600	41850	41850	41850	41850	0
196	20240710	175200	2113632600	41850	41850	41850	41850	0
197	20240710	175100	2113632600	41850	41850	41850	41850	0
198	20240710	175000	2113632600	41850	41850	41850	41850	0
199	20240710	174900	2113632600	41850	41850	41850	41850	0
200	20240710	174800	2113632600	41850	41850	41850	41850	0
201	20240710	174700	2113632600	41850	41850	41850	41850	0
202	20240710	174600	2113632600	41850	41850	41850	41850	0
203	20240710	174500	2113632600	41850	41850	41850	41850	0
204	20240710	174400	2113632600	41850	41850	41850	41850	0
205	20240710	174300	2113632600	41850	41850	41850	41850	0
206	20240710	174200	2113632600	41850	41850	41850	41850	0
207	20240710	174100	2113632600	41850	41850	41850	41850	0
208	20240710	174000	2113632600	41850	41850	41850	41850	0
209	20240710	173900	2113632600	41850	41850	41850	41850	0
210	20240710	173800	2113632600	41850	41850	41850	41850	0
211	20240710	173700	2113632600	41850	41850	41850	41850	0
212	20240710	173600	2113632600	41850	41850	41850	41850	2204
213	20240710	173500	2113632600	41850	41850	41850	41850	0
214	20240710	173400	2113632600	41850	41850	41850	41850	0
215	20240710	173300	2113632600	41850	41850	41850	41850	0
216	20240710	173200	2113632600	41850	41850	41850	41850	0
217	20240710	173100	2113632600	41850	41850	41850	41850	0
218	20240710	173000	2113632600	41850	41850	41850	41850	0
219	20240710	172900	2113632600	41850	41850	41850	41850	0
220	20240710	172800	2113632600	41850	41850	41850	41850	0
221	20240710	172700	2113632600	41850	41850	41850	41850	0
222	20240710	172600	2113632600	41850	41850	41850	41850	0
223	20240710	172500	2113632600	41850	41850	41850	41850	0
224	20240710	172400	2113632600	41850	41850	41850	41850	0
225	20240710	172300	2113632600	41850	41850	41850	41850	0
226	20240710	172200	2113632600	41850	41850	41850	41850	0
227	20240710	172100	2113632600	41850	41850	41850	41850	0
228	20240710	172000	2113632600	41850	41850	41850	41850	0
229	20240710	171900	2113632600	41850	41850	41850	41850	0
230	20240710	171800	2113632600	41850	41850	41850	41850	0
231	20240710	171700	2113632600	41850	41850	41850	41850	0
232	20240710	171600	2113632600	41850	41850	41850	41850	0
233	20240710	171500	2113632600	41850	41850	41850	41850	0
234	20240710	171400	2113632600	41850	41850	41850	41850	0
235	20240710	171300	2113632600	41850	41850	41850	41850	0
236	20240710	171200	2113632600	41850	41850	41850	41850	0
237	20240710	171100	2113632600	41850	41850	41850	41850	0
238	20240710	171000	2113632600	41850	41850	41850	41850	0
239	20240710	170900	2113632600	41850	41850	41850	41850	0
240	20240710	170800	2113632600	41850	41850	41850	41850	0
241	20240710	170700	2113632600	41850	41850	41850	41850	0
242	20240710	170600	2113632600	41850	41850	41850	41850	2204
243	20240710	170500	2113632600	41850	41850	41850	41850	0
244	20240710	170400	2113632600	41850	41850	41850	41850	0
245	20240710	170300	2113632600	41850	41850	41850	41850	0
246	20240710	170200	2113632600	41850	41850	41850	41850	0
247	20240710	170100	2113632600	41850	41850	41850	41850	0
248	20240710	170000	2113632600	41850	41850	41850	41850	0
249	20240710	165900	2113632600	41850	41850	41850	41850	0
250	20240710	165800	2113632600	41850	41850	41850	41850	0
251	20240710	165700	2113632600	41850	41850	41850	41850	0
252	20240710	165600	2113632600	41850	41850	41850	41850	0
253	20240710	165500	2113632600	41850	41850	41850	41850	0
254	20240710	165400	2113632600	41850	41850	41850	41850	0
255	20240710	165300	2113632600	41850	41850	41850	41850	0
256	20240710	165200	2113632600	41850	41850	41850	41850	0
257	20240710	165100	2113632600	41850	41850	41850	41850	0
258	20240710	165000	2113632600	41850	41850	41850	41850	0
259	20240710	164900	2113632600	41850	41850	41850	41850	0
260	20240710	164800	2113632600	41850	41850	41850	41850	0
261	20240710	164700	2113632600	41850	41850	41850	41850	0
262	20240710	164600	2113632600	41850	41850	41850	41850	0
263	20240710	164500	2113632600	41850	41850	41850	41850	0
264	20240710	164400	2113632600	41850	41850	41850	41850	0
265	20240710	164300	2113632600	41850	41850	41850	41850	0
266	20240710	164200	2113632600	41850	41850	41850	41850	0
267	20240710	164100	2113632600	41850	41850	41850	41850	0
268	20240710	164000	2113632600	41850	41850	41850	41850	0
269	20240710	163900	2113632600	41850	41850	41850	41850	0
270	20240710	163800	2113632600	41850	41850	41850	41850	0
271	20240710	163700	2113632600	41850	41850	41850	41850	0
272	20240710	163600	2113632600	41850	41850	41850	41850	2204
273	20240710	163500	2113632600	41850	41850	41850	41850	0
274	20240710	163400	2113632600	41850	41850	41850	41850	0
275	20240710	163300	2113632600	41850	41850	41850	41850	0
276	20240710	163200	2113632600	41850	41850	41850	41850	0
277	20240710	163100	2113632600	41850	41850	41850	41850	0
278	20240710	163000	2113632600	41850	41850	41850	41850	0
279	20240710	162900	2113632600	41850	41850	41850	41850	0
280	20240710	162800	2113632600	41850	41850	41850	41850	0
281	20240710	162700	2113632600	41850	41850	41850	41850	0
282	20240710	162600	2113632600	41850	41850	41850	41850	0
283	20240710	162500	2113632600	41850	41850	41850	41850	0
284	20240710	162400	2113632600	41850	41850	41850	41850	0
285	20240710	162300	2113632600	41850	41850	41850	41850	0
286	20240710	162200	2113632600	41850	41850	41850	41850	0
287	20240710	162100	2113632600	41850	41850	41850	41850	0
288	20240710	162000	2113632600	41850	41850	41850	41850	0
289	20240710	161900	2113632600	41850	41850	41850	41850	0
290	20240710	161800	2113632600	41850	41850	41850	41850	0
291	20240710	161700	2113632600	41850	41850	41850	41850	0
292	20240710	161600	2113632600	41850	41850	41850	41850	0
293	20240710	161500	2113632600	41850	41850	41850	41850	0
294	20240710	161400	2113632600	41850	41850	41850	41850	0
295	20240710	161300	2113632600	41850	41850	41850	41850	0
296	20240710	161200	2113632600	41850	41850	41850	41850	0
297	20240710	161100	2113632600	41850	41850	41850	41850	0
298	20240710	161000	2113632600	41850	41850	41850	41850	0
299	20240710	160900	2113632600	41850	41850	41850	41850	0
300	20240710	160800	2113632600	41850	41850	41850	41850	0
301	20240710	160700	2113632600	41850	41850	41850	41850	0
302	20240710	160600	2113632600	41850	41850	41850	41850	2204
303	20240710	160500	2113632600	41850	41850	41850	41850	0
304	20240710	160400	2113632600	41850	41850	41850	41850	0
305	20240710	160300	2113632600	41850	41850	41850	41850	0
306	20240710	160200	2113632600	41850	41850	41850	41850	0
307	20240710	160100	2113632600	41850	41850	41850	41850	0
308	20240710	160000	2113632600	41850	41850	41850	41850	0
309	20240710	155900	2113632600	41850	41850	41850	41850	0
310	20240710	155800	2113632600	41850	41850	41850	41850	0
311	20240710	155700	2113632600	41850	41850	41850	41850	0
312	20240710	155600	2113632600	41850	41850	41850	41850	0
313	20240710	155500	2113632600	41850	41850	41850	41850	0
314	20240710	155400	2113632600	41850	41850	41850	41850	0
315	20240710	155300	2113632600	41850	41850	41850	41850	0
316	20240710	155200	2113632600	41850	41850	41850	41850	0
317	20240710	155100	2113632600	41850	41850	41850	41850	0
318	20240710	155000	2113632600	41850	41850	41850	41850	0
319	20240710	154900	2113632600	41850	41850	41850	41850	0
320	20240710	154800	2113632600	41850	41850	41850	41850	0
321	20240710	154700	2113632600	41850	41850	41850	41850	0
322	20240710	154600	2113632600	41850	41850	41850	41850	0
323	20240710	154500	2113632600	41850	41850	41850	41850	0
324	20240710	154400	2113632600	41850	41850	41850	41850	0
325	20240710	154300	2113632600	41850	41850	41850	41850	0
326	20240710	154200	2113632600	41850	41850	41850	41850	0
327	20240710	154100	2113632600	41850	41850	41850	41850	0
328	20240710	154000	2113632600	41850	41850	41850	41850	0
329	20240710	153900	2113632600	41850	41850	41850	41850	0
330	20240710	153800	2113632600	41850	41850	41850	41850	0
331	20240710	153700	2113632600	41850	41850	41850	41850	0
332	20240710	153600	2113632600	41850	41850	41850	41850	2204
333	20240710	153500	2113632600	41850	41850	41850	41850	0
334	20240710	153400	2113632600	41850	41850	41850	41850	0
335	20240710	153300	2113632600	41850	41850	41850	41850	0
336	20240710	153200	2113632600	41850	41850	41850	41850	0
337	20240710	153100	2113632600	41850	41850	41850	41850	0
338	20240710	153000	2113632600	41850	41850	41850	41850	2204
339	20240710	152900	2021395200	41850	41850	41850	41850	0
340	20240710	152800	2021395200	41850	41850	41850	41850	0
341	20240710	152700	2021395200	41850	41850	41850	41850	0
342	20240710	152600	2021395200	41850	41850	41850	41850	0
343	20240710	152500	2021395200	41850	41850	41850	41850	0
344	20240710	152400	2021395200	41850	41850	41850	41850	0
345	20240710	152300	2021395200	41850	41850	41850	41850	0
346	20240710	152200	2021395200	41850	41850	41850	41850	0
347	20240710	152100	2021395200	41850	41850	41850	41850	0
348	20240710	152000	2021395200	41850	41850	41850	41850	0
349	20240710	151900	2021395200	41850	41800	41850	41750	106
350	20240710	151800	2016964400	41750	41750	41800	41750	65
351	20240710	151700	2014248700	41750	41750	41750	41700	781
352	20240710	151600	1981643050	41650	41700	41700	41650	164
353	20240710	151500	1974811300	41700	41700	41800	41700	431
354	20240710	151400	1956828550	41700	41700	41750	41700	97
355	20240710	151300	1952783600	41650	41750	41750	41650	250
356	20240710	151200	1942356050	41750	41800	41850	41750	93
357	20240710	151100	1938470600	41800	41650	41800	41650	1229
358	20240710	151000	1887131900	41650	41600	41650	41550	270
359	20240710	150900	1875899800	41550	41550	41600	41550	18
360	20240710	150800	1875151850	41550	41550	41600	41550	61
361	20240710	150700	1872617200	41550	41550	41550	41550	898
362	20240710	150600	1835305300	41500	41500	41500	41500	37
363	20240710	150500	1833769800	41500	41450	41500	41450	157
364	20240710	150400	1827261900	41400	41400	41400	41350	86
365	20240710	150300	1823704000	41450	41450	41450	41450	1
366	20240710	150200	1823662550	41350	41350	41350	41350	0
367	20240710	150100	1823662550	41350	41350	41350	41350	0
368	20240710	150000	1823662550	41350	41350	41400	41350	413
369	20240710	145900	1806576000	41400	41350	41400	41350	6
370	20240710	145800	1806327650	41350	41400	41400	41350	40
371	20240710	145700	1804672150	41400	41400	41450	41400	211
372	20240710	145600	1795934700	41500	41450	41500	41450	33
373	20240710	145500	1794566700	41450	41450	41450	41450	0
374	20240710	145400	1794566700	41450	41300	41450	41300	76
375	20240710	145300	1791424000	41450	41300	41450	41300	33
376	20240710	145200	1790057150	41350	41350	41350	41350	0
377	20240710	145100	1790057150	41350	41300	41350	41300	14
378	20240710	145000	1789478850	41300	41300	41300	41300	35
379	20240710	144900	1788033350	41300	41300	41300	41300	5
380	20240710	144800	1787826850	41300	41300	41300	41300	20
381	20240710	144700	1787000850	41300	41300	41300	41300	1
382	20240710	144600	1786959550	41300	41350	41350	41300	97
383	20240710	144500	1782952200	41350	41350	41350	41350	34
384	20240710	144400	1781546300	41300	41300	41300	41300	2
385	20240710	144300	1781463700	41250	41350	41350	41250	100
386	20240710	144200	1777335000	41300	41300	41300	41300	13
387	20240710	144100	1776798100	41300	41300	41300	41300	0
388	20240710	144000	1776798100	41300	41350	41350	41300	115
389	20240710	143900	1772046700	41350	41350	41350	41350	250
390	20240710	143800	1761709200	41400	41400	41400	41400	155
391	20240710	143700	1755292200	41400	41400	41400	41400	71
392	20240710	143600	1752352800	41450	41450	41450	41450	5
393	20240710	143500	1752145550	41450	41450	41450	41450	3
394	20240710	143400	1752021200	41450	41400	41450	41400	333
395	20240710	143300	1738231350	41450	41400	41450	41400	113
396	20240710	143200	1733552500	41400	41450	41450	41400	250
397	20240710	143100	1723190500	41450	41450	41450	41450	20
398	20240710	143000	1722361500	41500	41550	41600	41500	288
399	20240710	142900	1710404600	41500	41500	41500	41500	23
400	20240710	142800	1709450100	41450	41450	41450	41450	104
401	20240710	142700	1705139300	41500	41600	41600	41500	52
402	20240710	142600	1702981100	41600	41550	41600	41550	41
403	20240710	142500	1701277500	41400	41600	41600	41400	111
404	20240710	142400	1696669900	41600	41500	41600	41500	60
405	20240710	142300	1694179550	41500	41500	41500	41500	38
406	20240710	142200	1692602550	41500	41550	41550	41500	67
407	20240710	142100	1689821750	41450	41550	41550	41450	231
408	20240710	142000	1680236000	41550	41550	41550	41550	42
409	20240710	141900	1678490900	41550	41600	41600	41550	81
410	20240710	141800	1675124600	41550	41600	41600	41550	11
411	20240710	141700	1674667500	41400	41600	41600	41400	641
412	20240710	141600	1648091450	41600	41550	41600	41550	218
413	20240710	141500	1639029950	41500	41500	41500	41450	142
414	20240710	141400	1633137050	41500	41500	41500	41500	65
415	20240710	141300	1630439550	41400	41400	41400	41400	60
416	20240710	141200	1627955550	41400	41450	41450	41400	56
417	20240710	141100	1625636850	41500	41500	41500	41500	50
418	20240710	141000	1623561850	41400	41500	41500	41400	7
419	20240710	140900	1623271950	41400	41500	41500	41400	124
420	20240710	140800	1618128050	41500	41500	41500	41500	1
421	20240710	140700	1618086550	41350	41400	41400	41350	72
422	20240710	140600	1615108950	41400	41400	41400	41400	0
423	20240710	140500	1615108950	41400	41400	41400	41400	173
424	20240710	140400	1607946750	41450	41550	41550	41450	133
425	20240710	140300	1602433050	41450	41450	41450	41450	0
426	20240710	140200	1602433050	41450	41550	41550	41450	51
427	20240710	140100	1600319000	41450	41500	41500	41450	167
428	20240710	140000	1593396350	41500	41450	41500	41400	64
429	20240710	135900	1590743850	41450	41500	41500	41450	27
430	20240710	135800	1589623650	41500	41500	41500	41500	28
431	20240710	135700	1588461650	41450	41500	41500	41450	50
432	20240710	135600	1586387800	41500	41500	41500	41500	27
433	20240710	135500	1585267300	41500	41500	41500	41500	31
434	20240710	135400	1583980800	41500	41550	41550	41500	29
435	20240710	135300	1582777200	41550	41550	41550	41550	21
436	20240710	135200	1581904650	41550	41500	41550	41500	146
437	20240710	135100	1575838750	41550	41500	41550	41500	45
438	20240710	135000	1573970100	41500	41500	41500	41500	22
439	20240710	134900	1573057100	41500	41500	41500	41500	119
440	20240710	134800	1568118600	41500	41500	41500	41500	1
441	20240710	134700	1568077100	41350	41300	41400	41300	591
442	20240710	134600	1543665950	41350	41500	41500	41350	41
443	20240710	134500	1541968250	41500	41450	41500	41450	36
444	20240710	134400	1540474300	41450	41500	41500	41450	48
445	20240710	134300	1538484500	41500	41450	41500	41450	33
446	20240710	134200	1537115050	41450	41450	41450	41450	24
447	20240710	134100	1536120250	41450	41550	41550	41450	57
448	20240710	134000	1533755300	41500	41550	41550	41500	48
449	20240710	133900	1531762000	41550	41550	41600	41550	45
450	20240710	133800	1529892200	41450	41500	41550	41450	76
451	20240710	133700	1526737150	41550	41600	41650	41550	230
452	20240710	133600	1517164400	41600	41550	41600	41550	141
453	20240710	133500	1511302800	41550	41500	41550	41500	71
454	20240710	133400	1508355200	41500	41450	41500	41450	40
455	20240710	133300	1506696100	41500	41500	41500	41500	32
456	20240710	133200	1505368100	41450	41500	41500	41450	48
457	20240710	133100	1503377450	41500	41500	41500	41500	0
458	20240710	133000	1503377450	41500	41550	41550	41500	85
459	20240710	132900	1499845850	41550	41450	41650	41450	978
460	20240710	132800	1459216400	41500	41450	41500	41450	70
461	20240710	132700	1456314600	41450	41400	41450	41400	356
462	20240710	132600	1441560000	41400	41300	41400	41300	344
463	20240710	132500	1427343300	41150	41300	41300	41150	98
464	20240710	132400	1423299700	41300	41300	41300	41300	0
465	20240710	132300	1423299700	41300	41150	41300	41150	838
466	20240710	132200	1388719500	41200	41150	41200	41150	102
467	20240710	132100	1384520250	41150	41150	41150	41150	23
468	20240710	132000	1383573800	41150	41150	41150	41150	22
469	20240710	131900	1382668500	41100	41150	41150	41100	244
470	20240710	131800	1372638550	41200	41150	41200	41150	216
471	20240710	131700	1363741500	41150	41150	41150	41100	133
472	20240710	131600	1358273550	41150	41050	41150	41050	340
473	20240710	131500	1344312050	41050	41000	41050	41000	262
474	20240710	131400	1333558100	40950	40950	40950	40950	9
475	20240710	131300	1333189550	41000	41000	41000	41000	10
476	20240710	131200	1332779550	41000	41050	41050	41000	21
477	20240710	131100	1331918300	41050	41050	41050	41050	0
478	20240710	131000	1331918300	41050	41000	41050	41000	73
479	20240710	130900	1328923750	40950	40950	40950	40950	0
480	20240710	130800	1328923750	40950	40900	40950	40900	25
481	20240710	130700	1327900400	40900	40900	40900	40900	96
482	20240710	130600	1323974000	40900	40900	40900	40900	21
483	20240710	130500	1323115100	40900	40900	40900	40900	74
484	20240710	130400	1320088500	40950	40950	40950	40950	7
485	20240710	130300	1319801850	40950	40950	40950	40950	1
486	20240710	130200	1319760900	40900	40900	40900	40900	1
487	20240710	130100	1319720000	40900	40900	40900	40900	0
488	20240710	130000	1319720000	40900	40900	40900	40900	0
489	20240710	125900	1319720000	40900	40900	40900	40900	1
490	20240710	125800	1319679100	41150	41150	41150	41150	0
491	20240710	125700	1319679100	41150	41150	41150	41150	0
492	20240710	125600	1319679100	41150	41150	41150	41150	500
493	20240710	125500	1299104100	41000	41050	41050	41000	2
494	20240710	125400	1299022050	41150	41050	41150	41050	474
495	20240710	125300	1279517800	41050	40900	41050	40900	31
496	20240710	125200	1278246900	41000	41000	41000	41000	4
497	20240710	125100	1278082900	41000	41000	41000	41000	0
498	20240710	125000	1278082900	41000	41000	41000	41000	87
499	20240710	124900	1274515900	40950	40900	40950	40900	78
500	20240710	124800	1271323450	40900	40850	40900	40850	10
501	20240710	124700	1270914550	40850	40850	40850	40850	28
502	20240710	124600	1269770750	40850	40800	40850	40800	2
503	20240710	124500	1269689100	40800	40800	40800	40800	3
504	20240710	124400	1269566700	40800	40750	40800	40750	27
505	20240710	124300	1268466200	40750	40750	40750	40750	0
506	20240710	124200	1268466200	40750	40750	40750	40750	0
507	20240710	124100	1268466200	40750	40750	40750	40750	5
508	20240710	124000	1268262450	40750	40750	40750	40750	17
509	20240710	123900	1267569700	40750	40750	40750	40750	60
510	20240710	123800	1265124700	40800	40800	40800	40800	1
511	20240710	123700	1265083900	40850	40850	40850	40850	0
512	20240710	123600	1265083900	40850	40750	40850	40750	19
513	20240710	123500	1264309400	40750	40750	40750	40750	0
514	20240710	123400	1264309400	40750	40750	40750	40750	2
515	20240710	123300	1264227900	40700	40700	40700	40700	0
516	20240710	123200	1264227900	40700	40800	40800	40700	120
517	20240710	123100	1259341700	40800	40800	40800	40800	23
518	20240710	123000	1258403300	40800	40800	40800	40800	5
519	20240710	122900	1258199300	40700	40750	40750	40700	1015
520	20240710	122800	1216880050	40800	40800	40800	40800	156
521	20240710	122700	1210515250	40850	40850	40850	40850	2
522	20240710	122600	1210433550	40850	40850	40850	40850	17
523	20240710	122500	1209739100	40850	40850	40850	40850	200
524	20240710	122400	1201569100	40850	40850	40850	40850	0
525	20240710	122300	1201569100	40850	40850	40850	40850	0
526	20240710	122200	1201569100	40850	40850	40850	40850	18
527	20240710	122100	1200833800	40850	40850	40850	40850	0
528	20240710	122000	1200833800	40850	40850	40850	40850	45
529	20240710	121900	1198995550	40850	40850	40850	40850	6
530	20240710	121800	1198750450	40950	40950	40950	40950	1
531	20240710	121700	1198709500	40850	40850	40850	40850	0
532	20240710	121600	1198709500	40850	40850	40850	40850	0
533	20240710	121500	1198709500	40850	40900	40900	40850	25
534	20240710	121400	1197687150	40900	40850	40900	40850	23
535	20240710	121300	1196746650	40850	40850	40850	40850	0
536	20240710	121200	1196746650	40850	40850	40850	40850	0
537	20240710	121100	1196746650	40850	40850	40850	40850	1
538	20240710	121000	1196705800	40900	40900	40900	40900	3
539	20240710	120900	1196583100	40800	40800	40800	40800	0
540	20240710	120800	1196583100	40800	40800	40800	40800	0
541	20240710	120700	1196583100	40800	40850	40900	40800	41
542	20240710	120600	1194909000	40850	40850	40850	40850	0
543	20240710	120500	1194909000	40850	40850	40850	40850	15
544	20240710	120400	1194296250	40850	40850	40850	40850	0
545	20240710	120300	1194296250	40850	40850	40850	40850	30
546	20240710	120200	1193070750	40850	40850	40850	40850	0
547	20240710	120100	1193070750	40850	40850	40850	40850	0
548	20240710	120000	1193070750	40850	40850	40850	40850	5
549	20240710	115900	1192866500	40850	40850	40850	40850	0
550	20240710	115800	1192866500	40850	40850	40850	40850	0
551	20240710	115700	1192866500	40850	40850	40850	40850	0
552	20240710	115600	1192866500	40850	40850	40850	40850	2
553	20240710	115500	1192784800	40850	40900	40900	40850	27
554	20240710	115400	1191681800	40900	40900	40900	40900	29
555	20240710	115300	1190495700	40900	40900	40900	40900	0
556	20240710	115200	1190495700	40900	40950	41000	40900	101
557	20240710	115100	1186355100	40900	40900	40900	40900	0
558	20240710	115000	1186355100	40900	40900	40900	40900	0
559	20240710	114900	1186355100	40900	40900	40900	40900	0
560	20240710	114800	1186355100	40900	40900	40900	40900	0
561	20240710	114700	1186355100	40900	40900	40900	40900	50
562	20240710	114600	1184310100	40900	40800	40900	40800	3
563	20240710	114500	1184187600	40800	40800	40800	40800	25
564	20240710	114400	1183167600	40900	40800	40900	40800	2
565	20240710	114300	1183085900	40800	40800	40800	40800	0
566	20240710	114200	1183085900	40800	40800	40800	40800	0
567	20240710	114100	1183085900	40800	40800	40800	40800	4
568	20240710	114000	1182922700	40750	40750	40750	40750	0
569	20240710	113900	1182922700	40750	40750	40750	40750	0
570	20240710	113800	1182922700	40750	40750	40750	40750	7
571	20240710	113700	1182637450	40750	40750	40750	40750	85
572	20240710	113600	1179173700	40750	40800	40800	40750	236
573	20240710	113500	1169554950	41000	41000	41000	41000	0
574	20240710	113400	1169554950	41000	41000	41000	41000	0
575	20240710	113300	1169554950	41000	41000	41000	41000	0
576	20240710	113200	1169554950	41000	41000	41000	41000	0
577	20240710	113100	1169554950	41000	40750	41000	40750	9
578	20240710	113000	1169187950	40700	40700	40700	40700	0
579	20240710	112900	1169187950	40700	40700	41000	40700	350
580	20240710	112800	1154942650	40750	40700	40750	40700	160
581	20240710	112700	1148427650	40700	40750	40750	40700	77
582	20240710	112600	1145290300	40700	40700	40700	40700	0
583	20240710	112500	1145290300	40700	40700	40850	40700	91
584	20240710	112400	1141582700	40700	40800	40800	40700	593
585	20240710	112300	1117415600	40800	40850	40850	40800	46
586	20240710	112200	1115537450	40850	40850	40850	40850	0
587	20240710	112100	1115537450	40850	40850	40850	40850	260
588	20240710	112000	1104916450	40850	40850	40850	40850	32
589	20240710	111900	1103609250	41000	41000	41000	41000	0
590	20240710	111800	1103609250	41000	41000	41000	41000	0
591	20240710	111700	1103609250	41000	41050	41050	41000	25
592	20240710	111600	1102584200	40800	40800	40800	40800	0
593	20240710	111500	1102584200	40800	40800	40800	40800	0
594	20240710	111400	1102584200	40800	40900	40900	40800	501
595	20240710	111300	1082138000	40900	40900	40900	40900	0
596	20240710	111200	1082138000	40900	40900	40900	40900	0
597	20240710	111100	1082138000	40900	41150	41150	40850	448
598	20240710	111000	1063791200	41150	41150	41150	41150	0
599	20240710	110900	1063791200	41150	41150	41150	41150	0
600	20240710	110800	1063791200	41150	41200	41250	41150	109
601	20240710	110700	1059300650	41300	41300	41300	41300	0
602	20240710	110600	1059300650	41300	41300	41300	41300	0
603	20240710	110500	1059300650	41300	41300	41300	41300	0
604	20240710	110400	1059300650	41300	41200	41300	41200	80
605	20240710	110300	1056004100	41300	41300	41300	41300	22
606	20240710	110200	1055095500	41300	41300	41300	41300	2
607	20240710	110100	1055012900	41300	41300	41300	41300	0
608	20240710	110000	1055012900	41300	41350	41350	41300	55
609	20240710	105900	1052738900	41350	41350	41350	41300	108
610	20240710	105800	1048273150	41350	41400	41400	41350	46
611	20240710	105700	1046368800	41400	41400	41400	41400	80
612	20240710	105600	1043056800	41400	41100	41400	41000	385
613	20240710	105500	1027189450	41000	41000	41000	41000	0
614	20240710	105400	1027189450	41000	40900	41000	40900	93
615	20240710	105300	1023382600	40900	40900	40900	40900	10
616	20240710	105200	1022973600	41050	41050	41100	41050	514
617	20240710	105100	1001873300	41100	41050	41100	41050	14
618	20240710	105000	1001298300	40800	40800	40800	40800	16
619	20240710	104900	1000645500	41000	41000	41100	41000	18
620	20240710	104800	999907200	41000	40750	41000	40750	45
621	20240710	104700	998066900	40800	40800	40800	40800	78
622	20240710	104600	994884500	40850	40850	40850	40850	120
623	20240710	104500	989982500	40850	41000	41000	40850	5
624	20240710	104400	989778100	41000	41000	41000	41000	0
625	20240710	104300	989778100	41000	40900	41000	40900	63
626	20240710	104200	987200800	40900	40900	40900	40900	10
627	20240710	104100	986791800	40900	40900	40900	40900	10
628	20240710	104000	986382800	40900	40900	40900	40900	2
629	20240710	103900	986301000	40900	40900	40900	40900	50
630	20240710	103800	984256000	40900	40750	40900	40750	101
631	20240710	103700	980140100	40800	40800	40800	40800	1
632	20240710	103600	980099300	40750	40750	40750	40750	0
633	20240710	103500	980099300	40750	40750	40750	40750	0
634	20240710	103400	980099300	40750	40750	40750	40750	203
635	20240710	103300	971827050	40750	40700	40750	40700	274
636	20240710	103200	960673600	40700	40700	40700	40700	5
637	20240710	103100	960470100	40700	40750	40750	40700	166
638	20240710	103000	953711000	40800	40800	40800	40800	0
639	20240710	102900	953711000	40800	40750	40800	40750	2
640	20240710	102800	953629450	40750	40800	40800	40750	260
641	20240710	102700	943033800	40800	40900	40900	40800	11
642	20240710	102600	942584900	40750	40750	40750	40750	0
643	20240710	102500	942584900	40750	40750	40750	40750	10
644	20240710	102400	942177400	40750	40750	40750	40750	1
645	20240710	102300	942136650	40750	40800	40800	40750	242
646	20240710	102200	932274400	40800	40800	40800	40800	23
647	20240710	102100	931336000	40850	40850	40850	40850	29
648	20240710	102000	930151350	40850	40850	40850	40850	82
649	20240710	101900	926801650	40850	40900	40900	40850	22
650	20240710	101800	925901950	40900	40900	40900	40900	1
651	20240710	101700	925861050	40850	40850	40850	40850	31
652	20240710	101600	924594700	40850	40850	40850	40850	30
653	20240710	101500	923369200	40850	40850	40850	40850	5
654	20240710	101400	923164950	40850	40850	40850	40850	1
655	20240710	101300	923124100	40950	40950	40950	40950	2
656	20240710	101200	923042200	41000	41000	41000	41000	1
657	20240710	101100	923001200	41000	41000	41000	41000	100
658	20240710	101000	918901200	41000	41000	41000	41000	124
659	20240710	100900	913817200	40850	40850	40850	40850	5
660	20240710	100800	913612950	40850	40850	40850	40850	0
661	20240710	100700	913612950	40850	40750	40850	40700	238
662	20240710	100600	903922100	40700	40750	40750	40700	397
663	20240710	100500	887745650	40750	40750	40750	40750	6
664	20240710	100400	887501150	40700	40850	40850	40700	1179
665	20240710	100300	839428000	40850	40900	40900	40850	389
666	20240710	100200	823530150	40950	40900	40950	40900	82
667	20240710	100100	820172750	40950	41000	41000	40950	194
668	20240710	100000	812222200	41000	41050	41050	41000	56
669	20240710	095900	809924950	41050	41050	41050	41050	0
670	20240710	095800	809924950	41050	41050	41050	40950	250
671	20240710	095700	799683900	41150	41000	41150	41000	26
672	20240710	095600	798616100	40950	41050	41150	40950	76
673	20240710	095500	795499150	41050	41050	41050	41050	54
674	20240710	095400	793282450	41150	41150	41150	41150	24
675	20240710	095300	792294850	41000	41000	41000	41000	60
676	20240710	095200	789834850	40950	40950	40950	40950	48
677	20240710	095100	787869250	40950	40950	40950	40900	522
678	20240710	095000	766494850	41100	40900	41100	40900	294
679	20240710	094900	754424950	40900	40950	41000	40900	64
680	20240710	094800	751803700	40900	41000	41000	40900	24
681	20240710	094700	750821000	41000	41000	41000	41000	98
682	20240710	094600	746803000	41000	41000	41000	41000	25
683	20240710	094500	745778000	41000	41000	41100	40900	574
684	20240710	094400	722277050	41050	41150	41150	41050	173
685	20240710	094300	715167400	41150	41150	41150	41150	22
686	20240710	094200	714262100	41150	41150	41150	41150	60
687	20240710	094100	711793100	41100	41200	41250	41100	105
688	20240710	094000	707469050	41250	41200	41250	41200	91
689	20240710	093900	703717450	41100	41150	41150	41100	120
690	20240710	093800	698779500	41200	41250	41250	41200	61
691	20240710	093700	696265050	41300	41300	41300	41300	85
692	20240710	093600	692754550	41300	41150	41300	41150	785
693	20240710	093500	660352000	41100	41100	41100	41100	0
694	20240710	093400	660352000	41100	41100	41100	41050	122
695	20240710	093300	655338300	41100	41100	41100	41100	2
696	20240710	093200	655256100	41250	41300	41300	41100	45
697	20240710	093100	653404750	41300	41100	41300	41050	1171
698	20240710	093000	605081050	41200	41200	41200	41100	488
699	20240710	092900	584978450	41200	40950	41200	40950	146
700	20240710	092800	578981500	40950	40900	40950	40850	62
701	20240710	092700	576445300	40900	40950	40950	40900	27
702	20240710	092600	575339750	40950	40950	40950	40900	254
703	20240710	092500	564948750	40900	40950	40950	40900	1314
704	20240710	092400	511141100	41000	41100	41100	41000	692
705	20240710	092300	482762300	41150	41150	41150	41150	80
706	20240710	092200	479470300	41150	41150	41250	41100	160
707	20240710	092100	472885400	41150	41200	41200	41150	235
708	20240710	092000	463212550	41200	41200	41200	41150	232
709	20240710	091900	453654350	41150	41250	41250	41150	458
710	20240710	091800	434771450	41300	41300	41450	41250	104
711	20240710	091700	430468800	41300	41050	41300	41050	93
712	20240710	091600	426632550	41150	41100	41150	41000	219
713	20240710	091500	417640000	41100	41050	41100	40950	104
714	20240710	091400	413374750	41000	41150	41150	41000	258
715	20240710	091300	402782650	41050	41150	41150	41050	23
716	20240710	091200	401837950	41050	41050	41200	41050	272
717	20240710	091100	390644750	41050	41000	41050	41000	97
718	20240710	091000	386663000	41000	40950	41000	40950	74
719	20240710	090900	383630750	40900	40900	40900	40900	360
720	20240710	090800	368906750	40900	40800	40950	40800	203
721	20240710	090700	360606100	40900	40800	40900	40700	360
722	20240710	090600	345902650	40800	40600	40850	40500	753
723	20240710	090500	315292800	40550	40600	40600	40550	896
724	20240710	090400	278919100	40600	40900	40900	40550	416
725	20240710	090300	262001900	40900	41000	41000	40500	4066
726	20240710	090200	95661100	41050	41450	41500	41050	981
727	20240710	090100	55219800	41450	41500	41500	41400	119
728	20240710	090000	50289450	41650	41500	41700	41500	1211